Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.53
-0.03 (-0.24%)
At close: Jul 9, 2026
MSDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.24% |
| Jul 8, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.71% |
| Jul 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% |
| Jul 6, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.79% |
| Jul 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.20% |
| Jul 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.24% |
| Jun 30, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| Jun 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.55% |
| Jun 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Jun 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.33% |
| Jun 24, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.41% |
| Jun 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.77% |
| Jun 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% |
| Jun 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.81% |
| Jun 17, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.12% |
| Jun 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.08% |
| Jun 15, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.80% |
| Jun 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jun 11, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.55% |
| Jun 10, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.69% |
| Jun 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| Jun 8, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% |
| Jun 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.21% |
| Jun 4, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.85% |
| Jun 3, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.27% |
| Jun 2, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Jun 1, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.64% |
| May 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| May 28, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| May 27, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| May 26, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% |
| May 22, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.08% |
| May 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% |
| May 20, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.23% |
| May 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.65% |
| May 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.15% |
| May 15, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.22% |
| May 14, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| May 13, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.40% |
| May 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.32% |
| May 11, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.04% |
| May 8, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.80% |
| May 7, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.27% |
| May 6, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.10% |
| May 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.57% |
| May 4, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.29% |
| May 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Apr 30, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.47% |
| Apr 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.81% |
| Apr 28, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.28% |